Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 18.96 | 19.56 | 18.96 | 19.56 | 785 | +0.75(+4.00%) |
Nov 29, 2022 | 18.79 | 18.81 | 18.79 | 18.81 | 136 | -0.12(-0.62%) |
Nov 28, 2022 | 19.03 | 19.06 | 18.93 | 18.93 | 700 | -0.30(-1.57%) |
Nov 25, 2022 | 19.23 | 19.23 | 19.23 | 19.23 | 100 | -0.02(-0.09%) |
Nov 23, 2022 | 19.26 | 19.30 | 19.25 | 19.25 | 626 | +0.16(+0.84%) |
Nov 22, 2022 | 18.82 | 19.09 | 18.82 | 19.09 | 476 | +0.29(+1.54%) |
Nov 21, 2022 | 18.80 | 18.80 | 18.79 | 18.80 | 1,000 | -0.11(-0.61%) |
Nov 18, 2022 | 18.88 | 18.91 | 18.88 | 18.91 | 100 | +0.07(+0.39%) |
Nov 17, 2022 | 18.78 | 18.87 | 18.76 | 18.84 | 3,900 | -0.22(-1.15%) |
Nov 16, 2022 | 19.01 | 19.08 | 19.01 | 19.06 | 780 | -0.16(-0.83%) |
Nov 15, 2022 | 19.38 | 19.46 | 19.12 | 19.22 | 15,423 | +0.20(+1.05%) |
Nov 14, 2022 | 19.21 | 19.21 | 19.02 | 19.02 | 1,208 | -0.21(-1.08%) |
Nov 11, 2022 | 19.04 | 19.26 | 19.01 | 19.22 | 23,612 | +0.32(+1.69%) |
Nov 10, 2022 | 18.30 | 18.91 | 18.30 | 18.91 | 3,500 | +1.29(+7.32%) |
Nov 09, 2022 | 17.85 | 17.85 | 17.61 | 17.61 | 7,701 | -0.36(-2.03%) |
Nov 08, 2022 | 17.98 | 17.98 | 17.98 | 17.98 | 20 | +0.18(+0.99%) |
Nov 07, 2022 | 17.80 | 17.80 | 17.80 | 17.80 | 0 | +0.26(+1.49%) |
Nov 04, 2022 | 17.56 | 17.56 | 17.30 | 17.54 | 1,811 | +0.23(+1.32%) |
Nov 03, 2022 | 17.41 | 17.45 | 17.22 | 17.31 | 7,042 | -0.27(-1.55%) |
Nov 02, 2022 | 18.03 | 17.59 | 17.59 | 73,912 | -0.59(-3.26%) | |
Nov 01, 2022 | 18.46 | 18.46 | 18.18 | 18.18 | 5,000 | +0.18(+0.99%) |
Oct 31, 2022 | 17.97 | 18.09 | 17.97 | 18.00 | 1,100 | -0.18(-0.98%) |
Oct 28, 2022 | 17.79 | 18.20 | 17.79 | 18.18 | 2,032 | +0.40(+2.26%) |
Oct 27, 2022 | 17.96 | 17.96 | 17.77 | 17.78 | 6,400 | -0.07(-0.38%) |
Oct 26, 2022 | 17.86 | 18.10 | 17.84 | 17.84 | 8,701 | -0.23(-1.28%) |
Oct 25, 2022 | 17.72 | 18.08 | 17.72 | 18.08 | 600 | +0.44(+2.49%) |
Oct 24, 2022 | 17.52 | 17.64 | 17.52 | 17.64 | 15,303 | +0.16(+0.94%) |
Oct 21, 2022 | 17.13 | 17.47 | 17.13 | 17.47 | 500 | +0.39(+2.27%) |
Oct 20, 2022 | 17.18 | 17.18 | 17.08 | 17.08 | 100 | -0.06(-0.38%) |
Oct 19, 2022 | 17.29 | 17.29 | 17.10 | 17.15 | 600 | -0.12(-0.68%) |
Oct 18, 2022 | 17.54 | 17.54 | 17.22 | 17.27 | 6,068 | +0.16(+0.95%) |
Oct 17, 2022 | 17.10 | 17.10 | 17.10 | 17.10 | 0 | +0.53(+3.19%) |
Oct 14, 2022 | 17.07 | 17.07 | 16.57 | 16.57 | 29,134 | -0.48(-2.80%) |
Oct 13, 2022 | 16.25 | 17.05 | 16.25 | 17.05 | 45,907 | +0.36(+2.17%) |
Oct 12, 2022 | 16.70 | 16.70 | 16.69 | 16.69 | 1,900 | -0.00(-0.02%) |
Oct 11, 2022 | 16.85 | 16.94 | 16.65 | 16.69 | 10,611 | -0.17(-1.03%) |
Oct 10, 2022 | 16.93 | 16.93 | 16.80 | 16.87 | 2,839 | -0.23(-1.33%) |
Oct 07, 2022 | 17.09 | 17.09 | 17.09 | 17.09 | 100 | -0.61(-3.43%) |
Oct 06, 2022 | 17.85 | 17.85 | 17.68 | 17.70 | 12,001 | -0.14(-0.81%) |
Oct 05, 2022 | 17.64 | 17.92 | 17.64 | 17.85 | 3,701 | +0.05(+0.25%) |
Oct 04, 2022 | 17.57 | 17.83 | 17.57 | 17.80 | 8,001 | +0.59(+3.45%) |
Oct 03, 2022 | 16.89 | 17.27 | 16.89 | 17.21 | 11,832 | +0.45(+2.70%) |
Sep 30, 2022 | 16.99 | 16.99 | 16.75 | 16.75 | 1,100 | -0.30(-1.75%) |
Sep 29, 2022 | 17.05 | 17.05 | 17.05 | 17.05 | 0 | -0.33(-1.90%) |
Sep 28, 2022 | 17.38 | 17.38 | 17.38 | 17.38 | 75 | +0.37(+2.17%) |
Sep 27, 2022 | 17.22 | 17.22 | 17.01 | 17.01 | 4,600 | -0.06(-0.38%) |
Sep 26, 2022 | 17.30 | 17.30 | 17.08 | 17.08 | 701 | -0.06(-0.36%) |
Sep 23, 2022 | 17.14 | 17.14 | 17.14 | 17.14 | 0 | -0.31(-1.76%) |
Sep 22, 2022 | 17.50 | 17.55 | 17.44 | 17.44 | 7,703 | -0.29(-1.62%) |
Sep 21, 2022 | 18.18 | 18.25 | 17.73 | 17.73 | 40,406 | -0.28(-1.58%) |
Sep 20, 2022 | 18.02 | 18.02 | 18.02 | 18.02 | 0 | -0.25(-1.34%) |
Sep 19, 2022 | 18.22 | 18.26 | 18.22 | 18.26 | 2,400 | +0.05(+0.26%) |
Sep 16, 2022 | 18.22 | 18.22 | 18.09 | 18.22 | 501 | -0.16(-0.88%) |
Sep 15, 2022 | 18.37 | 18.38 | 18.37 | 18.38 | 4,300 | -0.25(-1.33%) |
Sep 14, 2022 | 18.53 | 18.63 | 18.53 | 18.63 | 1,300 | +0.01(+0.06%) |
Sep 13, 2022 | 19.02 | 19.07 | 18.61 | 18.61 | 1,107 | -0.92(-4.69%) |
Sep 12, 2022 | 19.51 | 19.53 | 19.51 | 19.53 | 232 | +0.16(+0.81%) |
Sep 09, 2022 | 19.37 | 19.37 | 19.37 | 19.37 | 100 | +0.42(+2.20%) |
Sep 08, 2022 | 18.65 | 18.96 | 18.65 | 18.96 | 3,300 | +0.13(+0.68%) |
Sep 07, 2022 | 18.50 | 18.83 | 18.50 | 18.83 | 1,301 | +0.41(+2.24%) |
Sep 06, 2022 | 18.44 | 18.44 | 18.42 | 18.42 | 2,835 | -0.01(-0.08%) |
Sep 02, 2022 | 18.43 | 18.43 | 18.43 | 18.43 | 100 | -0.19(-1.00%) |